UK markets open in 5 hours 40 minutes
NIKKEI 225
39,205.48 +135.80 (+0.35%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.72 -0.08 (-0.10%) GOLD FUTURES
2,431.10 -7.40 (-0.30%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
55,908.21 +3,705.83 (+7.10%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00135000 | 2024-05-20 10:38AM EDT | 2024-05-24 | 44.25 | 42.15 | 45.80 | +1.86 | +4.39% | 6 | 36 | 159.96% |
| GOOG240531C00135000 | 2024-05-17 10:35AM EDT | 2024-05-31 | 42.30 | 42.25 | 45.35 | 0.00 | - | 1 | 57 | 89.16% |
| GOOG240607C00135000 | 2024-05-20 10:50AM EDT | 2024-06-07 | 44.48 | 42.35 | 46.10 | +12.08 | +37.28% | 1 | 4 | 81.93% |
| GOOG240614C00135000 | 2024-05-15 3:37PM EDT | 2024-06-14 | 39.25 | 42.50 | 46.10 | 0.00 | - | 1 | 3 | 71.00% |
| GOOG240621C00135000 | 2024-05-20 3:58PM EDT | 2024-06-21 | 43.85 | 42.60 | 46.20 | +1.39 | +3.27% | 98 | 5,864 | 64.40% |
| GOOG240628C00135000 | 2024-05-17 12:29PM EDT | 2024-06-28 | 42.80 | 42.70 | 46.00 | 0.00 | - | 1 | 4 | 57.59% |
| GOOG240719C00135000 | 2024-05-17 3:42PM EDT | 2024-07-19 | 43.55 | 43.25 | 46.00 | 0.00 | - | 3 | 3,078 | 61.46% |
| GOOG240816C00135000 | 2024-05-20 11:00AM EDT | 2024-08-16 | 45.67 | 44.05 | 47.10 | +1.47 | +3.33% | 6 | 11 | 57.12% |
| GOOG240920C00135000 | 2024-05-20 1:52PM EDT | 2024-09-20 | 46.10 | 44.85 | 47.00 | +0.90 | +1.99% | 7 | 1,629 | 47.84% |
| GOOG241018C00135000 | 2024-05-20 10:46AM EDT | 2024-10-18 | 47.69 | 46.60 | 47.45 | +1.77 | +3.85% | 1 | 171 | 45.03% |
| GOOG241115C00135000 | 2024-05-17 3:21PM EDT | 2024-11-15 | 46.62 | 47.60 | 48.65 | 0.00 | - | 20 | 72 | 45.62% |
| GOOG241220C00135000 | 2024-05-17 2:32PM EDT | 2024-12-20 | 47.50 | 48.45 | 49.40 | 0.00 | - | 2 | 2,657 | 44.02% |
| GOOG250117C00135000 | 2024-05-20 10:40AM EDT | 2025-01-17 | 50.50 | 49.50 | 50.30 | +2.00 | +4.12% | 2 | 3,605 | 43.90% |
| GOOG250321C00135000 | 2024-05-17 11:03AM EDT | 2025-03-21 | 50.39 | 50.30 | 53.30 | 0.00 | - | 1 | 51 | 46.09% |
| GOOG250620C00135000 | 2024-05-17 1:14PM EDT | 2025-06-20 | 54.15 | 54.15 | 54.35 | 0.00 | - | 1 | 469 | 42.50% |
| GOOG251219C00135000 | 2024-05-20 12:31PM EDT | 2025-12-19 | 58.55 | 56.75 | 59.45 | +4.20 | +7.73% | 50 | 540 | 43.11% |
| GOOG260116C00135000 | 2024-05-20 10:24AM EDT | 2026-01-16 | 60.78 | 59.30 | 60.05 | +2.13 | +3.63% | 2 | 764 | 42.99% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524P00135000 | 2024-05-16 11:01AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 711 | 103.13% |
| GOOG240531P00135000 | 2024-05-17 3:35PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 136 | 58.59% |
| GOOG240607P00135000 | 2024-05-20 2:48PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 2 | 20 | 49.61% |
| GOOG240614P00135000 | 2024-05-16 1:06PM EDT | 2024-06-14 | 0.05 | 0.03 | 1.47 | 0.00 | - | 6 | 28 | 69.24% |
| GOOG240621P00135000 | 2024-05-20 12:38PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 98 | 3,882 | 41.02% |
| GOOG240719P00135000 | 2024-05-20 12:33PM EDT | 2024-07-19 | 0.12 | 0.10 | 0.14 | -0.04 | -25.00% | 13 | 4,718 | 33.01% |
| GOOG240816P00135000 | 2024-05-20 11:00AM EDT | 2024-08-16 | 0.34 | 0.33 | 0.36 | -0.08 | -19.05% | 7 | 22 | 31.86% |
| GOOG240920P00135000 | 2024-05-20 3:11PM EDT | 2024-09-20 | 0.63 | 0.57 | 0.65 | -0.09 | -12.50% | 13 | 4,593 | 30.27% |
| GOOG241018P00135000 | 2024-05-20 3:36PM EDT | 2024-10-18 | 0.83 | 0.83 | 0.87 | -0.11 | -11.70% | 2 | 824 | 29.13% |
| GOOG241115P00135000 | 2024-05-17 11:06AM EDT | 2024-11-15 | 1.52 | 1.35 | 1.40 | 0.00 | - | 79 | 757 | 30.05% |
| GOOG241220P00135000 | 2024-05-17 2:58PM EDT | 2024-12-20 | 1.78 | 1.65 | 1.70 | 0.00 | - | 1 | 2,559 | 28.95% |
| GOOG250117P00135000 | 2024-05-20 11:39AM EDT | 2025-01-17 | 1.96 | 1.96 | 2.06 | -0.14 | -6.67% | 2 | 3,580 | 28.75% |
| GOOG250321P00135000 | 2024-05-16 9:42AM EDT | 2025-03-21 | 2.85 | 2.72 | 2.94 | -0.35 | -10.94% | 2 | 116 | 28.57% |
| GOOG250620P00135000 | 2024-05-20 11:51AM EDT | 2025-06-20 | 4.19 | 3.95 | 4.15 | -0.31 | -6.89% | 10 | 686 | 28.22% |
| GOOG251219P00135000 | 2024-05-17 2:15PM EDT | 2025-12-19 | 6.65 | 5.00 | 6.60 | 0.00 | - | 5 | 519 | 28.00% |
| GOOG260116P00135000 | 2024-05-20 12:59PM EDT | 2026-01-16 | 6.65 | 6.60 | 7.25 | -0.30 | -4.32% | 6 | 505 | 28.46% |
© 2024 Yahoo. All rights reserved.